Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 131.34 | 131.49 | 129.42 | 130.43 | 130.43 | 113,400 |
Jun 24, 2024 | 133.15 | 133.67 | 131.36 | 131.97 | 131.97 | 173,600 |
Jun 21, 2024 | 132.77 | 133.00 | 131.85 | 132.33 | 132.33 | 259,100 |
Jun 20, 2024 | 132.47 | 133.54 | 131.44 | 132.16 | 132.16 | 81,400 |
Jun 18, 2024 | 132.55 | 133.85 | 132.13 | 133.38 | 133.38 | 106,100 |
Jun 17, 2024 | 129.06 | 132.97 | 128.82 | 132.33 | 132.33 | 103,300 |
Jun 14, 2024 | 129.01 | 129.63 | 127.00 | 129.62 | 129.62 | 115,300 |
Jun 14, 2024 | 0.58 Dividend | |||||
Jun 13, 2024 | 132.55 | 132.55 | 130.47 | 131.38 | 130.80 | 123,500 |
Jun 12, 2024 | 132.52 | 134.08 | 132.52 | 133.21 | 132.62 | 146,000 |
Jun 11, 2024 | 129.91 | 130.20 | 129.18 | 129.44 | 128.87 | 96,800 |
Jun 10, 2024 | 129.53 | 131.52 | 129.53 | 130.99 | 130.41 | 98,100 |
Jun 07, 2024 | 131.39 | 132.28 | 129.91 | 131.13 | 130.55 | 123,600 |
Jun 06, 2024 | 133.39 | 133.79 | 131.32 | 132.34 | 131.76 | 122,600 |
Jun 05, 2024 | 134.06 | 134.26 | 132.54 | 133.98 | 133.39 | 105,400 |
Jun 04, 2024 | 134.33 | 135.29 | 133.10 | 133.19 | 132.60 | 108,000 |
Jun 03, 2024 | 138.55 | 138.55 | 134.76 | 135.13 | 134.53 | 136,400 |
May 31, 2024 | 135.33 | 137.96 | 135.17 | 137.96 | 137.35 | 140,900 |
May 30, 2024 | 133.60 | 135.96 | 133.60 | 135.16 | 134.56 | 663,900 |
May 29, 2024 | 133.48 | 135.53 | 132.43 | 133.05 | 132.46 | 257,200 |
May 28, 2024 | 136.95 | 137.76 | 134.84 | 135.12 | 134.52 | 174,100 |
May 24, 2024 | 135.50 | 136.73 | 134.28 | 136.56 | 135.96 | 145,600 |
May 23, 2024 | 138.03 | 138.03 | 134.42 | 135.00 | 134.40 | 183,800 |
May 22, 2024 | 140.20 | 140.20 | 137.50 | 138.17 | 137.56 | 142,600 |
May 21, 2024 | 138.84 | 141.24 | 138.64 | 140.83 | 140.21 | 161,900 |
May 20, 2024 | 136.94 | 140.16 | 136.94 | 139.06 | 138.45 | 187,000 |
May 17, 2024 | 136.52 | 137.33 | 136.00 | 137.24 | 136.63 | 107,800 |
May 16, 2024 | 135.43 | 136.90 | 134.93 | 136.35 | 135.75 | 154,500 |
May 15, 2024 | 137.50 | 137.50 | 135.49 | 135.67 | 135.07 | 130,100 |
May 14, 2024 | 136.71 | 136.78 | 134.87 | 136.37 | 135.77 | 132,300 |
May 13, 2024 | 133.39 | 136.70 | 133.19 | 135.25 | 134.65 | 253,300 |
May 10, 2024 | 132.64 | 133.02 | 131.77 | 132.70 | 132.11 | 74,600 |
May 09, 2024 | 131.03 | 132.58 | 131.03 | 132.16 | 131.58 | 97,000 |
May 08, 2024 | 129.94 | 131.65 | 129.94 | 131.48 | 130.90 | 114,200 |
May 07, 2024 | 130.05 | 131.50 | 129.71 | 130.77 | 130.19 | 183,200 |
May 06, 2024 | 129.25 | 130.41 | 128.83 | 129.35 | 128.78 | 136,800 |
May 03, 2024 | 128.02 | 128.66 | 126.66 | 127.98 | 127.42 | 107,400 |
May 02, 2024 | 125.65 | 126.96 | 125.13 | 126.34 | 125.78 | 167,200 |
May 01, 2024 | 122.91 | 125.62 | 122.00 | 124.47 | 123.92 | 167,600 |
Apr 30, 2024 | 124.63 | 125.26 | 122.22 | 122.36 | 121.82 | 175,300 |
Apr 29, 2024 | 127.83 | 128.19 | 125.48 | 125.89 | 125.33 | 180,000 |
Apr 26, 2024 | 127.98 | 128.63 | 126.79 | 127.51 | 126.95 | 115,500 |
Apr 25, 2024 | 125.04 | 128.16 | 124.81 | 127.99 | 127.42 | 174,200 |
Apr 24, 2024 | 125.24 | 126.05 | 124.54 | 125.83 | 125.27 | 145,100 |
Apr 23, 2024 | 130.27 | 130.27 | 125.40 | 126.12 | 125.56 | 229,600 |
Apr 22, 2024 | 130.57 | 131.05 | 129.39 | 129.96 | 129.39 | 136,500 |
Apr 19, 2024 | 127.94 | 130.36 | 127.94 | 129.98 | 129.41 | 109,000 |
Apr 18, 2024 | 127.43 | 129.41 | 127.43 | 128.04 | 127.47 | 164,300 |
Apr 17, 2024 | 129.28 | 129.28 | 126.66 | 126.91 | 126.35 | 107,900 |
Apr 16, 2024 | 128.95 | 129.55 | 127.31 | 128.81 | 128.24 | 138,100 |
Apr 15, 2024 | 130.26 | 131.22 | 129.06 | 129.55 | 128.98 | 110,100 |
Apr 12, 2024 | 130.09 | 130.88 | 128.40 | 129.65 | 129.08 | 81,900 |
Apr 11, 2024 | 130.76 | 131.23 | 129.40 | 131.22 | 130.64 | 165,300 |
Apr 10, 2024 | 131.16 | 131.52 | 129.80 | 130.53 | 129.95 | 159,900 |
Apr 09, 2024 | 133.16 | 133.95 | 132.09 | 133.74 | 133.15 | 91,900 |
Apr 08, 2024 | 132.62 | 134.04 | 131.94 | 132.98 | 132.39 | 113,200 |
Apr 05, 2024 | 131.53 | 133.24 | 131.36 | 132.62 | 132.03 | 114,500 |
Apr 04, 2024 | 134.06 | 134.54 | 130.67 | 131.76 | 131.18 | 133,500 |
Apr 03, 2024 | 130.51 | 133.28 | 130.51 | 132.58 | 131.99 | 113,600 |
Apr 02, 2024 | 130.16 | 130.65 | 128.75 | 130.56 | 129.98 | 147,300 |
Apr 01, 2024 | 134.02 | 134.02 | 131.02 | 131.45 | 130.87 | 131,000 |
Mar 28, 2024 | 133.91 | 135.66 | 133.25 | 134.03 | 133.44 | 127,100 |
Mar 27, 2024 | 132.49 | 134.07 | 132.09 | 133.93 | 133.34 | 110,800 |
Mar 26, 2024 | 130.79 | 131.98 | 130.05 | 131.38 | 130.80 | 87,800 |
Mar 25, 2024 | 129.33 | 130.52 | 128.66 | 130.36 | 129.78 | 96,600 |
Mar 22, 2024 | 131.45 | 131.45 | 128.74 | 129.09 | 128.52 | 146,200 |
Mar 21, 2024 | 131.64 | 133.04 | 130.54 | 130.72 | 130.14 | 170,800 |
Mar 20, 2024 | 129.20 | 131.97 | 128.87 | 131.22 | 130.64 | 149,700 |
Mar 19, 2024 | 130.13 | 131.53 | 129.99 | 130.02 | 129.45 | 93,200 |
Mar 18, 2024 | 131.16 | 132.56 | 129.79 | 129.88 | 129.31 | 173,100 |
Mar 15, 2024 | 130.79 | 133.36 | 130.79 | 131.40 | 130.82 | 365,700 |
Mar 14, 2024 | 131.81 | 132.35 | 130.17 | 131.25 | 130.67 | 129,800 |
Mar 13, 2024 | 131.81 | 133.07 | 131.37 | 132.71 | 132.12 | 109,100 |
Mar 12, 2024 | 132.25 | 132.87 | 131.10 | 131.92 | 131.34 | 107,400 |
Mar 11, 2024 | 131.74 | 132.85 | 131.24 | 132.54 | 131.95 | 88,400 |
Mar 08, 2024 | 132.95 | 134.98 | 132.74 | 132.76 | 132.17 | 140,700 |
Mar 07, 2024 | 131.65 | 132.73 | 131.32 | 132.59 | 132.00 | 108,100 |
Mar 06, 2024 | 130.07 | 131.65 | 129.63 | 130.84 | 130.26 | 131,900 |
Mar 05, 2024 | 127.68 | 129.97 | 127.68 | 129.47 | 128.90 | 127,100 |
Mar 04, 2024 | 128.07 | 129.03 | 127.45 | 128.19 | 127.62 | 110,100 |
Mar 01, 2024 | 126.83 | 128.27 | 126.27 | 127.69 | 127.13 | 96,300 |
Feb 29, 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 126.28 | 148,900 |
Feb 29, 2024 | 0.58 Dividend | |||||
Feb 28, 2024 | 123.83 | 126.14 | 123.83 | 125.19 | 124.06 | 96,900 |
Feb 27, 2024 | 126.15 | 126.15 | 123.83 | 124.96 | 123.83 | 108,500 |
Feb 26, 2024 | 125.88 | 126.94 | 125.19 | 125.30 | 124.17 | 156,800 |
Feb 23, 2024 | 126.70 | 127.47 | 125.45 | 126.66 | 125.52 | 119,100 |
Feb 22, 2024 | 127.14 | 127.73 | 125.11 | 126.75 | 125.61 | 139,700 |
Feb 21, 2024 | 125.47 | 127.32 | 125.15 | 127.31 | 126.16 | 117,300 |
Feb 20, 2024 | 125.20 | 127.03 | 125.12 | 125.47 | 124.34 | 122,200 |
Feb 16, 2024 | 128.79 | 128.79 | 126.38 | 126.70 | 125.56 | 145,100 |
Feb 15, 2024 | 126.27 | 129.44 | 126.08 | 129.44 | 128.27 | 137,700 |
Feb 14, 2024 | 126.75 | 127.05 | 124.54 | 125.55 | 124.42 | 112,000 |
Feb 13, 2024 | 126.62 | 127.00 | 124.20 | 125.24 | 124.11 | 265,900 |
Feb 12, 2024 | 127.44 | 129.55 | 127.44 | 129.46 | 128.29 | 176,300 |
Feb 09, 2024 | 126.10 | 127.41 | 125.12 | 127.28 | 126.13 | 141,900 |
Feb 08, 2024 | 124.44 | 126.05 | 124.16 | 125.74 | 124.60 | 92,400 |
Feb 07, 2024 | 124.90 | 125.11 | 123.89 | 124.44 | 123.32 | 115,600 |
Feb 06, 2024 | 123.13 | 124.74 | 123.13 | 124.68 | 123.55 | 113,700 |
Feb 05, 2024 | 120.51 | 124.43 | 120.15 | 123.17 | 122.06 | 224,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |